東洋製罐グループホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2011/08/11 | 1,162 | 1,179 | 1,158 | 1,170 | -30 | -2.5% | 690,400 |
| 2011/08/10 | 1,202 | 1,217 | 1,189 | 1,200 | +28 | +2.4% | 686,700 |
| 2011/08/09 | 1,141 | 1,175 | 1,124 | 1,172 | -20 | -1.7% | 1,088,400 |
| 2011/08/08 | 1,205 | 1,215 | 1,190 | 1,192 | -29 | -2.4% | 637,200 |
| 2011/08/05 | 1,241 | 1,242 | 1,219 | 1,221 | -69 | -5.3% | 899,900 |
| 2011/08/04 | 1,283 | 1,309 | 1,274 | 1,290 | +23 | +1.8% | 863,400 |
| 2011/08/03 | 1,291 | 1,298 | 1,265 | 1,267 | -53 | -4% | 865,100 |
| 2011/08/02 | 1,368 | 1,369 | 1,315 | 1,320 | -73 | -5.2% | 1,209,400 |
| 2011/08/01 | 1,351 | 1,406 | 1,342 | 1,393 | +43 | +3.2% | 704,000 |
| 2011/07/29 | 1,356 | 1,376 | 1,344 | 1,350 | +12 | +0.9% | 611,200 |
| 2011/07/28 | 1,349 | 1,364 | 1,334 | 1,338 | -29 | -2.1% | 384,400 |
| 2011/07/27 | 1,374 | 1,377 | 1,356 | 1,367 | -18 | -1.3% | 697,600 |
| 2011/07/26 | 1,387 | 1,394 | 1,378 | 1,385 | -1 | -0.1% | 437,200 |
| 2011/07/25 | 1,395 | 1,395 | 1,384 | 1,386 | -8 | -0.6% | 347,900 |
| 2011/07/22 | 1,397 | 1,404 | 1,387 | 1,394 | +25 | +1.8% | 629,100 |
| 2011/07/21 | 1,380 | 1,385 | 1,362 | 1,369 | -17 | -1.2% | 1,011,200 |
| 2011/07/20 | 1,400 | 1,408 | 1,380 | 1,386 | +5 | +0.4% | 456,000 |
| 2011/07/19 | 1,393 | 1,402 | 1,381 | 1,381 | -21 | -1.5% | 461,700 |
| 2011/07/15 | 1,398 | 1,423 | 1,395 | 1,402 | +9 | +0.6% | 632,600 |
| 2011/07/14 | 1,384 | 1,403 | 1,379 | 1,393 | +10 | +0.7% | 662,100 |
| 2011/07/13 | 1,365 | 1,385 | 1,357 | 1,383 | +18 | +1.3% | 561,100 |
| 2011/07/12 | 1,358 | 1,375 | 1,341 | 1,365 | -16 | -1.2% | 507,200 |
| 2011/07/11 | 1,383 | 1,384 | 1,369 | 1,381 | -17 | -1.2% | 290,300 |
| 2011/07/08 | 1,407 | 1,407 | 1,385 | 1,398 | +19 | +1.4% | 844,400 |
| 2011/07/07 | 1,370 | 1,385 | 1,361 | 1,379 | +5 | +0.4% | 416,400 |
| 2011/07/06 | 1,365 | 1,375 | 1,354 | 1,374 | +20 | +1.5% | 460,700 |
| 2011/07/05 | 1,356 | 1,365 | 1,348 | 1,354 | -1 | -0.1% | 540,500 |
| 2011/07/04 | 1,360 | 1,364 | 1,350 | 1,355 | +10 | +0.7% | 624,200 |
| 2011/07/01 | 1,343 | 1,354 | 1,333 | 1,345 | -2 | -0.1% | 498,800 |
| 2011/06/30 | 1,340 | 1,354 | 1,337 | 1,347 | +8 | +0.6% | 689,300 |
| 2011/06/29 | 1,339 | 1,342 | 1,318 | 1,339 | +32 | +2.4% | 953,400 |
| 2011/06/28 | 1,304 | 1,313 | 1,294 | 1,307 | +25 | +2% | 715,900 |
| 2011/06/27 | 1,298 | 1,309 | 1,276 | 1,282 | -14 | -1.1% | 594,100 |
| 2011/06/24 | 1,290 | 1,298 | 1,275 | 1,296 | +20 | +1.6% | 528,500 |
| 2011/06/23 | 1,274 | 1,289 | 1,263 | 1,276 | +2 | +0.2% | 746,100 |
| 2011/06/22 | 1,255 | 1,278 | 1,255 | 1,274 | +44 | +3.6% | 790,700 |
| 2011/06/21 | 1,239 | 1,245 | 1,225 | 1,230 | +20 | +1.7% | 803,600 |
| 2011/06/20 | 1,204 | 1,217 | 1,200 | 1,210 | +25 | +2.1% | 721,900 |
| 2011/06/17 | 1,202 | 1,209 | 1,180 | 1,185 | -8 | -0.7% | 786,300 |
| 2011/06/16 | 1,197 | 1,210 | 1,186 | 1,193 | -16 | -1.3% | 669,600 |
| 2011/06/15 | 1,205 | 1,213 | 1,199 | 1,209 | -2 | -0.2% | 422,800 |
| 2011/06/14 | 1,193 | 1,221 | 1,190 | 1,211 | +17 | +1.4% | 452,400 |
| 2011/06/13 | 1,179 | 1,202 | 1,175 | 1,194 | -9 | -0.7% | 399,600 |
| 2011/06/10 | 1,190 | 1,225 | 1,183 | 1,203 | +26 | +2.2% | 2,769,800 |
| 2011/06/09 | 1,193 | 1,194 | 1,167 | 1,177 | -32 | -2.6% | 1,188,000 |
| 2011/06/08 | 1,190 | 1,211 | 1,187 | 1,209 | +23 | +1.9% | 462,100 |
| 2011/06/07 | 1,190 | 1,201 | 1,184 | 1,186 | -6 | -0.5% | 478,200 |
| 2011/06/06 | 1,216 | 1,221 | 1,190 | 1,192 | -25 | -2.1% | 463,300 |
| 2011/06/03 | 1,224 | 1,237 | 1,216 | 1,217 | -7 | -0.6% | 659,000 |
| 2011/06/02 | 1,223 | 1,234 | 1,212 | 1,224 | -29 | -2.3% | 1,199,600 |
3251～
3300
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「洋缶ＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 洋缶ＨＤ | 228,600円 | -3.2% | -14.8% | 3.98% | 15.87倍 | 0.57倍 |
|
飲料缶やペットボトルなど包装容器で首位。車載用２次電池材料、オフィスビル賃貸も手がける |
| ＳＵＭＣＯ | 124,900円 | -7.6% | -54.6% | 1.68% | 21.63倍 | 0.74倍 |
|
旧住友金属と三菱マテリアルのシリコンウエハを統合、コマツ系も合流。半導体用世界首位級 |
| ニッパツ | 178,500円 | +4.3% | +15.0% | 3.53% | 8.52倍 | 0.94倍 |
|
独立系自動車部品メーカー。懸架ばね首位。シートも。ＨＤＤ基幹部品の精密ばねも手がける |
| 文化シヤタ | 185,800円 | +4.0% | -3.4% | 3.44% | 11.60倍 | 1.24倍 |
|
シャッター２位。電動品など新製品開発に熱心。メンテ・リフォーム事業強化。不二サッシに出資 |
| 横河ブＨＤ | 283,700円 | +0.6% | -14.2% | 3.88% | 10.99倍 | 0.92倍 |
|
鋼製橋梁の最大手。保全にも注力。土木・海洋の重量構造物へ展開。システム建築事業を強化中 |
市場注目の銘柄
チャート関連のコラム
